Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	73.51	73.82	72.09	72.53	424,498	+0.02(+0.03%)
May 27, 2005	73.21	73.35	71.91	72.51	229,994	-1.23(-1.66%)
May 26, 2005	72.42	74.76	72.42	73.74	438,133	+2.47(+3.47%)
May 25, 2005	74.65	74.70	70.70	71.27	513,327	-2.82(-3.81%)
May 24, 2005	73.41	74.65	72.78	74.09	362,537	+0.17(+0.23%)
May 23, 2005	71.71	75.05	71.30	73.92	521,850	+3.02(+4.26%)
May 20, 2005	72.11	72.11	70.70	70.90	168,134	-1.22(-1.69%)
May 19, 2005	71.45	72.36	70.51	72.11	292,055	+0.50(+0.70%)
May 18, 2005	68.67	72.61	68.67	71.61	552,930	+3.94(+5.82%)
May 17, 2005	66.87	68.02	65.93	67.67	373,165	+0.82(+1.22%)
May 16, 2005	63.83	67.10	63.83	66.86	306,593	+3.08(+4.83%)
May 13, 2005	65.30	65.96	63.45	63.77	285,939	-1.53(-2.34%)
May 12, 2005	67.23	67.23	65.30	65.30	302,983	-1.85(-2.75%)
May 11, 2005	67.18	67.50	65.94	67.15	234,205	+0.34(+0.51%)
May 10, 2005	68.14	68.31	66.48	66.81	288,746	-1.59(-2.32%)
May 09, 2005	67.98	68.54	67.11	68.39	274,610	+0.50(+0.73%)
May 06, 2005	67.27	68.28	66.24	67.89	369,455	+0.82(+1.22%)
May 05, 2005	64.83	67.56	64.83	67.08	462,295	+2.34(+3.62%)
May 04, 2005	63.54	65.07	63.09	64.73	403,243	+0.20(+0.31%)
May 03, 2005	64.08	65.31	64.08	64.53	403,142	+1.12(+1.76%)
May 02, 2005	63.04	63.73	62.58	63.42	199,516	+0.29(+0.46%)
Apr 29, 2005	63.89	64.33	61.90	63.13	606,869	+0.04(+0.06%)
Apr 28, 2005	65.63	66.16	63.09	63.09	584,712	-2.93(-4.44%)
Apr 27, 2005	65.25	67.37	63.74	66.02	664,519	+0.52(+0.79%)
Apr 26, 2005	62.14	68.30	62.13	65.50	1,278,306	+4.86(+8.01%)
Apr 25, 2005	58.75	61.34	58.61	60.64	564,560	+1.46(+2.46%)
Apr 22, 2005	60.83	60.88	58.57	59.19	346,496	-1.65(-2.71%)
Apr 21, 2005	59.35	60.94	59.21	60.83	305,891	+2.10(+3.58%)
Apr 20, 2005	60.34	61.34	58.39	58.73	301,680	-2.54(-4.15%)
Apr 19, 2005	59.84	62.24	59.49	61.27	270,299	+1.01(+1.67%)
Apr 18, 2005	59.70	60.56	58.99	60.26	408,055	+1.57(+2.67%)
Apr 15, 2005	60.57	61.21	58.56	58.70	413,168	-1.63(-2.69%)
Apr 14, 2005	62.36	62.51	60.24	60.32	444,048	-2.02(-3.25%)
Apr 13, 2005	63.98	64.15	61.60	62.35	364,442	-1.56(-2.43%)
Apr 12, 2005	60.84	64.48	60.84	63.90	521,047	+2.78(+4.55%)
Apr 11, 2005	60.58	61.56	60.08	61.12	287,543	+0.42(+0.69%)
Apr 08, 2005	61.84	62.34	60.64	60.70	396,926	+0.35(+0.58%)
Apr 07, 2005	59.40	60.81	59.37	60.35	254,558	+0.91(+1.53%)
Apr 06, 2005	60.05	60.23	59.15	59.45	245,134	-0.86(-1.42%)
Apr 05, 2005	60.74	61.21	60.12	60.30	432,819	+0.22(+0.37%)
Apr 04, 2005	58.85	60.68	58.56	60.08	320,027	+0.79(+1.33%)
Apr 01, 2005	59.35	60.73	58.62	59.30	364,142	+0.53(+0.90%)
Mar 31, 2005	58.95	59.45	58.56	58.77	227,989	+0.57(+0.98%)
Mar 30, 2005	57.45	58.40	57.45	58.20	263,682	+0.73(+1.27%)
Mar 29, 2005	59.30	59.83	57.33	57.47	366,949	-1.96(-3.31%)
Mar 28, 2005	59.94	60.14	58.05	59.44	261,175	-0.11(-0.18%)
Mar 24, 2005	58.85	59.91	58.85	59.55	273,307	+1.08(+1.84%)
Mar 23, 2005	59.44	59.65	58.45	58.47	296,466	-0.97(-1.63%)
Mar 22, 2005	61.34	61.89	59.16	59.44	497,085	-0.31(-0.52%)
Mar 21, 2005	60.15	60.77	58.90	59.74	393,317	-0.40(-0.66%)
Mar 18, 2005	61.00	61.84	59.50	60.14	708,633	-0.85(-1.39%)
Mar 17, 2005	63.31	63.31	60.14	60.99	646,973	-2.06(-3.27%)
Mar 16, 2005	64.53	64.53	61.73	63.06	559,848	+0.21(+0.33%)
Mar 15, 2005	64.53	65.78	62.54	62.85	669,331	-1.42(-2.20%)
Mar 14, 2005	66.14	66.57	63.25	64.26	607,672	-2.03(-3.07%)
Mar 11, 2005	66.36	67.23	65.45	66.30	349,403	-0.63(-0.94%)
Mar 10, 2005	68.10	68.82	66.33	66.93	514,130	-1.47(-2.14%)
Mar 09, 2005	69.81	70.22	67.47	68.39	561,753	-3.32(-4.63%)
Mar 08, 2005	73.87	73.87	71.42	71.71	291,654	-2.15(-2.92%)
Mar 07, 2005	75.15	75.30	73.55	73.87	274,209	-1.28(-1.70%)
Mar 04, 2005	73.11	75.55	72.94	75.15	279,823	+3.03(+4.20%)
Mar 03, 2005	74.31	74.56	71.91	72.11	239,720	-0.80(-1.09%)
Mar 02, 2005	72.48	73.19	71.52	72.91	546,112	-0.57(-0.77%)
Mar 01, 2005	73.61	74.31	72.81	73.48	456,681	+0.44(+0.60%)
Feb 28, 2005	75.95	76.21	72.29	73.04	715,049	-2.86(-3.77%)
Feb 25, 2005	70.67	76.42	70.62	75.90	1,711,627	+5.47(+7.76%)
Feb 24, 2005	68.57	70.82	67.82	70.44	715,851	+1.32(+1.90%)
Feb 23, 2005	69.82	69.88	66.83	69.12	420,387	+0.67(+0.98%)
Feb 22, 2005	71.26	72.19	68.33	68.45	345,694	-2.79(-3.92%)
Feb 18, 2005	71.98	71.98	70.52	71.25	279,823	-0.99(-1.37%)
Feb 17, 2005	72.36	73.30	72.11	72.23	234,506	-0.13(-0.18%)
Feb 16, 2005	71.81	72.37	70.37	72.36	386,900	+1.67(+2.36%)
Feb 15, 2005	71.82	72.00	69.83	70.70	351,910	-1.03(-1.43%)
Feb 14, 2005	71.57	72.36	70.92	71.72	273,407	+0.40(+0.56%)
Feb 11, 2005	70.62	71.65	69.27	71.33	557,642	-1.35(-1.85%)
Feb 10, 2005	71.41	73.12	71.40	72.67	461,493	+1.46(+2.04%)
Feb 09, 2005	74.15	74.96	70.84	71.22	755,654	-2.93(-3.95%)
Feb 08, 2005	72.66	74.28	72.13	74.15	424,899	+1.98(+2.75%)
Feb 07, 2005	72.51	73.36	70.97	72.16	511,122	+0.46(+0.64%)
Feb 04, 2005	69.51	71.81	69.51	71.70	512,124	+2.63(+3.81%)
Feb 03, 2005	68.02	69.35	67.57	69.07	401,839	+0.84(+1.23%)
Feb 02, 2005	68.03	68.45	67.62	68.23	465,905	+0.20(+0.29%)
Feb 01, 2005	66.03	68.04	65.74	68.03	585,314	+3.55(+5.51%)
Jan 31, 2005	63.82	64.63	62.34	64.48	445,352	+0.75(+1.17%)
Jan 28, 2005	62.24	64.21	61.94	63.73	455,979	+1.70(+2.73%)
Jan 27, 2005	63.43	63.44	61.19	62.04	551,627	-2.13(-3.33%)
Jan 26, 2005	62.05	64.48	61.85	64.17	371,962	+2.12(+3.42%)
Jan 25, 2005	61.60	62.46	60.82	62.05	306,292	+0.55(+0.89%)
Jan 24, 2005	61.44	62.23	61.21	61.50	527,163	+0.06(+0.10%)
Jan 21, 2005	62.07	62.79	61.29	61.44	216,459	-0.38(-0.61%)
Jan 20, 2005	63.54	63.54	61.57	61.82	370,057	-1.91(-3.00%)
Jan 19, 2005	63.83	64.95	62.65	63.73	373,967	+0.28(+0.44%)
Jan 18, 2005	63.04	63.88	62.34	63.46	310,001	+1.12(+1.79%)
Jan 14, 2005	61.35	62.75	60.05	62.34	330,755	+1.49(+2.44%)
Jan 13, 2005	60.34	61.84	59.88	60.85	505,106	+1.26(+2.11%)
Jan 12, 2005	59.31	59.86	58.36	59.60	489,065	+0.04(+0.07%)
Jan 11, 2005	59.24	60.03	58.47	59.56	533,179	-0.18(-0.30%)
Jan 10, 2005	55.91	60.39	55.74	59.74	686,074	+3.98(+7.15%)
Jan 07, 2005	55.61	56.09	55.43	55.75	257,165	+0.44(+0.80%)
Jan 06, 2005	53.86	55.53	53.78	55.31	303,886	+1.65(+3.07%)
Jan 05, 2005	54.23	54.92	53.28	53.66	251,951	-1.07(-1.96%)
Jan 04, 2005	55.73	56.20	54.04	54.73	383,792	-1.04(-1.87%)
Jan 03, 2005	55.86	56.20	55.11	55.78	197,510	-0.43(-0.76%)
Dec 31, 2004	56.38	56.78	56.16	56.20	89,832	-0.05(-0.09%)
Dec 30, 2004	56.23	56.34	55.88	56.25	65,970	+0.15(+0.27%)
Dec 29, 2004	56.35	56.85	55.53	56.10	144,874	-0.25(-0.44%)
Dec 28, 2004	54.78	56.35	54.67	56.35	171,243	+1.94(+3.57%)
Dec 27, 2004	55.70	55.97	54.24	54.41	129,735	-1.19(-2.14%)
Dec 23, 2004	56.17	56.30	55.31	55.60	111,588	-0.56(-1.00%)
Dec 22, 2004	55.54	56.58	55.48	56.16	175,153	+0.63(+1.13%)
Dec 21, 2004	55.92	56.34	55.29	55.54	156,705	-0.38(-0.69%)
Dec 20, 2004	53.96	57.02	53.84	55.92	484,052	+1.96(+3.63%)
Dec 17, 2004	54.81	55.02	53.88	53.96	307,996	-0.62(-1.14%)
Dec 16, 2004	54.48	54.76	53.36	54.58	231,699	+0.10(+0.19%)
Dec 15, 2004	52.86	54.78	52.64	54.48	245,936	+1.84(+3.50%)
Dec 14, 2004	52.65	52.94	51.94	52.64	165,628	-0.76(-1.43%)
Dec 13, 2004	53.89	54.30	52.87	53.40	122,416	-0.66(-1.23%)
Dec 10, 2004	51.18	54.33	50.77	54.06	226,987	+3.51(+6.93%)
Dec 09, 2004	50.12	51.12	50.10	50.56	140,062	+1.01(+2.03%)
Dec 08, 2004	49.04	49.55	48.79	49.55	153,497	+0.76(+1.56%)
Dec 07, 2004	49.66	49.66	48.76	48.79	125,524	-0.86(-1.74%)
Dec 06, 2004	50.00	50.54	49.38	49.65	145,476	-0.47(-0.94%)
Dec 03, 2004	48.30	50.51	48.30	50.12	245,334	+2.57(+5.40%)
Dec 02, 2004	48.08	48.70	47.28	47.55	189,790	-0.47(-0.99%)
Dec 01, 2004	46.68	48.33	46.45	48.03	192,698	+1.35(+2.88%)
Nov 30, 2004	46.55	47.00	46.29	46.68	128,031	-0.07(-0.15%)
Nov 29, 2004	47.60	47.60	46.38	46.75	156,805	-0.93(-1.95%)
Nov 26, 2004	48.08	48.10	47.64	47.68	40,003	-0.40(-0.83%)
Nov 24, 2004	47.82	48.52	47.53	48.08	92,338	+0.16(+0.33%)
Nov 23, 2004	47.19	48.05	46.52	47.92	200,518	+0.78(+1.65%)
Nov 22, 2004	46.63	47.55	46.45	47.14	191,294	+0.69(+1.49%)
Nov 19, 2004	47.55	47.68	46.28	46.44	118,707	-1.10(-2.32%)
Nov 18, 2004	47.30	47.63	46.95	47.55	84,618	+0.37(+0.78%)
Nov 17, 2004	46.70	47.54	46.44	47.18	148,885	+0.60(+1.28%)
Nov 16, 2004	47.65	47.65	46.38	46.58	212,349	-1.07(-2.24%)
Nov 15, 2004	46.85	48.40	46.58	47.65	197,410	+1.10(+2.37%)
Nov 12, 2004	45.38	46.86	45.13	46.54	130,537	+1.33(+2.93%)
Nov 11, 2004	45.61	45.73	44.88	45.22	138,257	-0.34(-0.74%)
Nov 10, 2004	45.58	45.78	45.21	45.56	117,503	-0.02(-0.05%)
Nov 09, 2004	44.24	45.98	44.24	45.58	463,098	+0.96(+2.16%)
Nov 08, 2004	44.76	45.21	44.49	44.62	221,773	+0.06(+0.13%)
Nov 05, 2004	45.26	45.38	44.08	44.56	225,082	-0.70(-1.54%)
Nov 04, 2004	45.64	45.64	44.36	45.26	215,557	-0.38(-0.83%)
Nov 03, 2004	45.78	45.92	45.01	45.64	122,617	+0.30(+0.67%)
Nov 02, 2004	45.35	45.82	44.66	45.33	175,955	-0.01(-0.02%)
Nov 01, 2004	44.23	45.68	44.20	45.34	343,789	+1.11(+2.50%)
Oct 29, 2004	43.89	44.83	43.66	44.24	199,115	+0.12(+0.28%)
Oct 28, 2004	43.53	45.11	43.50	44.11	354,416	-0.06(-0.15%)
Oct 27, 2004	42.14	44.31	41.92	44.18	474,828	+2.66(+6.42%)
Oct 26, 2004	38.15	42.71	38.15	41.51	495,181	+3.77(+9.97%)
Oct 25, 2004	37.65	38.30	37.30	37.75	154,800	+0.42(+1.12%)
Oct 22, 2004	37.21	37.82	36.88	37.33	98,655	+0.12(+0.32%)
Oct 21, 2004	36.80	37.50	36.71	37.21	62,662	+0.41(+1.11%)
Oct 20, 2004	36.70	37.30	36.25	36.80	123,720	+0.02(+0.07%)
Oct 19, 2004	37.03	37.64	36.76	36.77	164,124	-0.25(-0.69%)
Oct 18, 2004	36.21	37.48	35.71	37.03	183,875	+0.82(+2.26%)
Oct 15, 2004	36.06	36.51	35.98	36.21	181,469	+0.25(+0.71%)
Oct 14, 2004	36.81	37.38	35.71	35.96	188,287	-0.90(-2.45%)
Oct 13, 2004	37.51	37.53	36.28	36.86	112,491	-0.64(-1.72%)
Oct 12, 2004	36.73	37.84	36.67	37.50	133,946	+0.64(+1.75%)
Oct 11, 2004	37.00	37.08	36.48	36.86	58,451	-0.04(-0.12%)
Oct 08, 2004	36.98	37.44	36.49	36.90	114,997	+0.09(+0.26%)
Oct 07, 2004	37.64	37.64	36.65	36.81	119,208	-0.83(-2.21%)
Oct 06, 2004	37.18	38.05	37.00	37.64	190,292	+0.36(+0.98%)
Oct 05, 2004	37.90	37.91	36.79	37.28	269,196	-1.17(-3.04%)
Oct 04, 2004	39.80	40.09	38.07	38.45	154,800	-1.35(-3.40%)
Oct 01, 2004	39.90	40.10	39.37	39.80	122,917	+0.60(+1.53%)
Sep 30, 2004	38.43	39.40	38.36	39.20	67,775	+0.77(+2.00%)
Sep 29, 2004	38.75	39.07	38.10	38.43	81,811	-0.22(-0.57%)
Sep 28, 2004	39.05	39.22	38.55	38.65	60,255	-0.37(-0.96%)
Sep 27, 2004	38.72	39.71	38.25	39.02	123,920	+0.30(+0.79%)
Sep 24, 2004	39.09	39.37	38.31	38.72	117,804	-0.27(-0.70%)
Sep 23, 2004	39.08	39.18	38.80	38.99	83,516	-0.08(-0.22%)
Sep 22, 2004	38.90	39.42	38.63	39.08	97,853	+0.18(+0.46%)
Sep 21, 2004	38.40	39.47	38.16	38.90	238,517	+0.92(+2.43%)
Sep 20, 2004	38.38	38.43	37.75	37.98	209,441	-0.28(-0.74%)
Sep 17, 2004	38.65	39.07	38.26	38.26	209,943	-0.23(-0.60%)
Sep 16, 2004	36.65	38.52	36.26	38.49	350,807	+2.72(+7.61%)
Sep 15, 2004	35.22	35.97	35.01	35.77	89,130	+0.42(+1.19%)
Sep 14, 2004	35.33	35.38	34.88	35.35	44,314	+0.01(+0.04%)
Sep 13, 2004	34.98	35.51	34.84	35.33	54,541	+0.42(+1.21%)
Sep 10, 2004	34.98	35.16	34.56	34.91	60,957	-0.05(-0.14%)
Sep 09, 2004	34.46	35.13	34.46	34.96	58,551	+0.57(+1.67%)
Sep 08, 2004	34.80	34.93	34.39	34.39	61,960	-0.46(-1.33%)
Sep 07, 2004	34.20	35.28	34.16	34.85	79,906	+0.90(+2.64%)
Sep 03, 2004	34.02	34.26	33.86	33.95	30,779	-0.24(-0.70%)
Sep 02, 2004	33.87	34.23	33.82	34.19	30,478	+0.30(+0.90%)
Sep 01, 2004	33.27	33.99	33.09	33.89	55,443	+0.57(+1.71%)
Aug 31, 2004	32.79	33.66	32.70	33.32	84,117	+0.50(+1.52%)
Aug 30, 2004	33.34	33.34	32.51	32.82	60,556	-0.57(-1.70%)
Aug 27, 2004	33.31	33.44	32.84	33.39	51,032	+0.02(+0.07%)
Aug 26, 2004	32.89	33.37	32.87	33.36	55,443	+0.42(+1.29%)
Aug 25, 2004	33.61	33.61	32.13	32.94	96,148	-0.52(-1.56%)
Aug 24, 2004	33.64	33.76	32.91	33.46	61,860	-0.03(-0.09%)
Aug 23, 2004	33.36	33.64	32.95	33.49	114,596	+0.18(+0.54%)
Aug 20, 2004	32.91	33.31	32.84	33.31	51,533	+0.34(+1.03%)
Aug 19, 2004	33.10	33.24	32.91	32.97	71,986	-0.38(-1.14%)
Aug 18, 2004	33.01	33.41	32.77	33.35	67,374	+0.34(+1.03%)
Aug 17, 2004	32.70	33.40	32.64	33.01	135,450	+0.48(+1.49%)
Aug 16, 2004	31.56	32.53	31.51	32.53	118,406	+0.84(+2.66%)
Aug 13, 2004	31.39	31.99	31.39	31.69	108,981	+0.42(+1.34%)
Aug 12, 2004	32.17	32.22	30.97	31.27	105,573	-0.98(-3.03%)
Aug 11, 2004	32.02	32.27	31.73	32.25	123,118	+0.15(+0.47%)
Aug 10, 2004	31.14	32.27	31.14	32.10	198,613	+0.97(+3.11%)
Aug 09, 2004	31.33	31.69	31.04	31.13	74,994	-0.20(-0.64%)
Aug 06, 2004	31.64	32.04	31.32	31.33	142,167	-0.31(-0.99%)
Aug 05, 2004	31.92	32.14	31.54	31.64	168,736	+0.02(+0.08%)
Aug 04, 2004	31.02	31.86	30.92	31.62	140,162	+0.45(+1.46%)
Aug 03, 2004	31.32	31.35	30.92	31.16	112,992	-0.25(-0.81%)
Aug 02, 2004	30.77	31.54	30.57	31.42	105,673	+0.55(+1.78%)
Jul 30, 2004	30.77	31.12	30.56	30.87	83,616	+0.17(+0.57%)
Jul 29, 2004	30.67	30.75	29.94	30.70	143,771	+0.17(+0.57%)
Jul 28, 2004	30.76	30.83	29.79	30.52	127,730	-0.29(-0.94%)
Jul 27, 2004	30.37	30.88	30.10	30.81	206,935	+0.69(+2.28%)
Jul 26, 2004	30.42	30.77	29.92	30.12	275,412	-0.30(-0.98%)
Jul 23, 2004	29.91	30.67	29.46	30.42	320,629	+0.40(+1.33%)
Jul 22, 2004	30.25	30.96	29.79	30.02	399,232	-0.35(-1.15%)
Jul 21, 2004	32.77	32.97	30.17	30.37	568,971	-3.13(-9.33%)
Jul 20, 2004	33.26	33.66	32.61	33.50	174,451	-0.21(-0.64%)
Jul 19, 2004	34.09	34.46	33.21	33.71	110,987	-0.38(-1.13%)
Jul 16, 2004	33.84	34.26	33.84	34.10	45,317	+0.51(+1.51%)
Jul 15, 2004	33.71	34.16	33.59	33.59	75,896	+0.12(+0.37%)
Jul 14, 2004	33.91	34.16	33.32	33.46	85,120	-0.47(-1.38%)
Jul 13, 2004	33.81	34.36	33.71	33.93	109,784	+0.27(+0.80%)
Jul 12, 2004	33.26	33.68	32.91	33.66	70,682	+0.44(+1.34%)
Jul 09, 2004	33.39	33.60	33.12	33.22	84,418	+0.10(+0.32%)
Jul 08, 2004	34.39	34.39	32.98	33.11	151,291	-1.28(-3.71%)
Jul 07, 2004	34.91	35.13	34.17	34.39	132,342	+0.18(+0.52%)
Jul 06, 2004	34.76	34.91	34.02	34.21	76,598	-0.55(-1.58%)
Jul 02, 2004	34.34	34.98	34.29	34.76	79,706	+0.85(+2.50%)
Jul 01, 2004	34.32	34.34	33.74	33.91	69,680	-0.40(-1.16%)
Jun 30, 2004	33.94	34.41	33.94	34.31	114,696	+0.36(+1.07%)
Jun 29, 2004	33.94	34.22	33.61	33.95	87,827	-0.16(-0.48%)
Jun 28, 2004	35.01	35.06	34.00	34.11	89,230	-0.75(-2.15%)
Jun 25, 2004	35.08	35.39	34.76	34.86	118,506	-0.20(-0.58%)
Jun 24, 2004	34.41	35.93	34.41	35.06	170,340	+0.65(+1.90%)
Jun 23, 2004	33.71	34.51	33.71	34.41	68,376	+0.70(+2.07%)
Jun 22, 2004	33.08	33.72	32.98	33.71	135,751	+0.62(+1.88%)
Jun 21, 2004	32.98	33.21	32.82	33.09	62,561	+0.10(+0.30%)
Jun 18, 2004	33.25	33.42	32.86	32.99	89,832	-0.21(-0.65%)
Jun 17, 2004	32.64	33.49	32.54	33.20	119,408	+0.64(+1.96%)
Jun 16, 2004	32.84	33.77	32.49	32.57	150,790	-0.15(-0.46%)
Jun 15, 2004	32.86	33.31	32.52	32.72	121,113	+0.32(+1.00%)
Jun 14, 2004	33.26	33.26	32.18	32.39	91,536	-0.83(-2.49%)
Jun 10, 2004	33.24	33.51	32.77	33.22	151,592	-0.02(-0.06%)
Jun 09, 2004	34.04	34.04	33.09	33.24	135,951	-0.92(-2.70%)
Jun 08, 2004	34.75	34.75	33.51	34.16	116,000	-0.84(-2.41%)
Jun 07, 2004	33.67	35.21	33.66	35.00	142,268	+1.39(+4.12%)
Jun 04, 2004	33.44	33.86	33.36	33.62	154,499	+0.25(+0.75%)
Jun 03, 2004	33.79	33.79	33.34	33.37	52,435	-0.47(-1.39%)
Jun 02, 2004	34.09	34.19	33.29	33.84	74,994	-0.25(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.